Get the Stockscreener App
14.18
1.46%
-0.21
After Hours:
14.18
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $14.18.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 895.09% to $14.18 now.
- The 52-week high stock price for XYF is $20.36, representing a 43.55% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for XYF is $3.78, indicating a -73.34% decrease from the current share price, occurred on August 05, 2024.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $14.40 | $13.20 | $1.20 | 470,205.0 | -1.46% |
| Jul 31, 2025 | $14.58 | $13.80 | $0.7831 | 299,364.0 | +1.27% |
| Jul 30, 2025 | $14.74 | $14.01 | $0.73 | 401,111.0 | -2.67% |
| Jul 29, 2025 | $14.74 | $13.70 | $1.04 | 589,748.0 | +5.04% |
| Jul 28, 2025 | $14.60 | $13.65 | $0.9501 | 1,059,755.0 | -3.27% |
| Jul 25, 2025 | $15.93 | $14.10 | $1.83 | 1,623,636.0 | -10.30% |
| Jul 24, 2025 | $17.80 | $15.90 | $1.90 | 1,026,241.0 | -8.30% |
| Jul 23, 2025 | $17.53 | $17.40 | $0.13 | 190,014.0 | -1.08% |
| Jul 22, 2025 | $18.61 | $17.37 | $1.24 | 583,662.0 | -4.13% |
| Jul 21, 2025 | $18.98 | $18.00 | $0.98 | 247,713.0 | +1.04% |
| Jul 18, 2025 | $18.63 | $18.09 | $0.54 | 222,925.0 | +0.22% |
| Jul 17, 2025 | $18.65 | $17.64 | $1.01 | 228,352.0 | -0.60% |
| Jul 16, 2025 | $18.77 | $17.94 | $0.83 | 235,941.0 | -1.45% |
| Jul 15, 2025 | $19.24 | $18.42 | $0.819 | 187,251.0 | -2.47% |
| Jul 14, 2025 | $19.88 | $18.91 | $0.97 | 284,709.0 | -0.63% |
| Jul 11, 2025 | $20.00 | $19.14 | $0.86 | 242,370.0 | -3.67% |
| Jul 10, 2025 | $20.13 | $19.26 | $0.87 | 285,610.0 | +3.43% |
| Jul 09, 2025 | $20.36 | $19.16 | $1.20 | 402,989.0 | -4.09% |
| Jul 08, 2025 | $20.05 | $18.80 | $1.25 | 368,851.0 | +6.82% |
| Jul 07, 2025 | $19.70 | $18.41 | $1.29 | 371,297.0 | -1.26% |
| Jul 03, 2025 | $19.55 | $18.60 | $0.95 | 217,999.0 | +0.74% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $14.40 | $13.20 | $1.20 | 470,205.0 | +0.00% |
| Jul, 2025 | $20.36 | $13.20 | $7.16 | 10,140,607.0 | -18.79% |
| Jun, 2025 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| May, 2025 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| Apr, 2025 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| Mar, 2025 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| Feb, 2025 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):